Regulus Therapeutics Inc (RGLS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 7.25806451613 | 1.24 | 1.41 | 1.22 | 164774 | 1.34200751 | CS |
| 4 | 0.13 | 10.8333333333 | 1.2 | 1.42 | 1.08 | 208067 | 1.27536312 | CS |
| 12 | -0.27 | -16.875 | 1.6 | 1.65 | 0.8301 | 472076 | 1.25178992 | CS |
| 26 | -0.22 | -14.1935483871 | 1.55 | 1.848 | 0.8301 | 403426 | 1.4074384 | CS |
| 52 | -0.03 | -2.20588235294 | 1.36 | 3.78 | 0.8301 | 1197129 | 2.15501368 | CS |
| 156 | 1.0329 | 347.660720296 | 0.2971 | 3.78 | 0.1576 | 676330 | 1.58959791 | CS |
| 260 | 0.62 | 87.323943662 | 0.71 | 3.78 | 0.1576 | 1243469 | 1.21148126 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 1.33 | 0 | 0.00 | 1.34 | 1.387 | 1.31 | 408769 |
| 1741646100 | 1.33 | 0.04 | 3.10 | 1.3 | 1.36 | 1.3 | 172253 |
| 1741390500 | 1.29 | -0.08 | -5.84 | 1.34 | 1.37 | 1.28 | 126781 |
| 1741304100 | 1.37 | 0.01 | 0.74 | 1.31 | 1.41 | 1.31 | 155395 |
| 1741217700 | 1.36 | 0.01 | 0.74 | 1.32 | 1.3899999 | 1.3022 | 135926 |
| 1741131300 | 1.35 | 0.09 | 7.14 | 1.24 | 1.3799999 | 1.22 | 233513 |
| 1741044900 | 1.26 | -0.09 | -6.67 | 1.3799999 | 1.3799999 | 1.26 | 139941 |
| 1740785700 | 1.35 | 0.07 | 5.47 | 1.29 | 1.35 | 1.27 | 171654 |
| 1740699300 | 1.28 | -0.08 | -5.88 | 1.4 | 1.42 | 1.28 | 156343 |
| 1740612900 | 1.36 | 0.09 | 7.09 | 1.28 | 1.4 | 1.26 | 210293 |
| 1740526500 | 1.27 | -0.02 | -1.55 | 1.31 | 1.31 | 1.24 | 232287 |
| 1740440100 | 1.29 | -0.02 | -1.53 | 1.31 | 1.34 | 1.25 | 157209 |
| 1740180900 | 1.31 | 0.04 | 3.15 | 1.27 | 1.3899999 | 1.27 | 300597 |
| 1740094500 | 1.27 | -0.03 | -2.31 | 1.3 | 1.32 | 1.22 | 214291 |
| 1740008100 | 1.3 | 0.04 | 3.17 | 1.24 | 1.32 | 1.23 | 334210 |
| 1739921700 | 1.26 | 0.03 | 2.44 | 1.24 | 1.3 | 1.2 | 254666 |
| 1739576100 | 1.23 | 0.02 | 1.65 | 1.22 | 1.26 | 1.1999 | 236599 |
| 1739489700 | 1.21 | 0.07 | 6.14 | 1.1399999 | 1.2192 | 1.11 | 179321 |
| 1739403300 | 1.1399999 | 0.01 | 0.88 | 1.12 | 1.17 | 1.08 | 250903 |
| 1739316900 | 1.1299999 | -0.07 | -5.83 | 1.2 | 1.215 | 1.122 | 291090 |
| 1739230500 | 1.2 | 0.01 | 0.84 | 1.24 | 1.24 | 1.17 | 461014 |
| 1738971300 | 1.19 | -0.08 | -6.30 | 1.26 | 1.2649999 | 1.15 | 539989 |
| 1738884900 | 1.27 | -0.05 | -3.79 | 1.33 | 1.35 | 1.2611 | 253031 |
| 1738798500 | 1.32 | -0.02 | -1.49 | 1.33 | 1.36 | 1.185 | 709264 |
| 1738712100 | 1.34 | 0.11 | 8.94 | 1.36 | 1.6 | 1.25 | 3805233 |
| 1738625700 | 1.23 | 0.23 | 23.00 | 1.05 | 1.29 | 1.01 | 1403371 |
| 1738366500 | 1 | 0 | 0.00 | 0.9595 | 1.1399999 | 0.9595 | 548832 |
| 1738280100 | 1 | 0.03 | 3.09 | 0.975 | 1.1548 | 0.97 | 1229175 |
| 1738193700 | 0.97 | -0.2 | -17.09 | 1.08 | 1.1021 | 0.8300999 | 4380969 |
| 1738107300 | 1.17 | -0.02 | -1.68 | 1.19 | 1.22 | 1.1299999 | 297188 |
| 1738020900 | 1.19 | -0.05 | -4.03 | 1.23 | 1.29 | 1.18 | 271491 |
| 1737761700 | 1.24 | 0 | 0.00 | 1.21 | 1.27 | 1.21 | 280223 |
| 1737675300 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1737588900 | 1.24 | -0.02 | -1.59 | 1.29 | 1.3269 | 1.225 | 223196 |
| 1737502500 | 1.26 | 0.02 | 1.61 | 1.25 | 1.29 | 1.245 | 296576 |
| 1737156900 | 1.24 | -0.04 | -3.13 | 1.28 | 1.32 | 1.24 | 330142 |
| 1737070500 | 1.28 | 0.01 | 0.79 | 1.28 | 1.4 | 1.27 | 483935 |
| 1736984100 | 1.27 | 0.04 | 3.67 | 1.24 | 1.2845 | 1.2 | 283082 |
| 1736897700 | 1.225 | -0.08 | -5.77 | 1.29 | 1.325 | 1.17 | 701575 |
| 1736811300 | 1.3 | -0.11 | -7.80 | 1.37 | 1.49 | 1.27 | 507680 |
| 1736552100 | 1.41 | -0.08 | -5.37 | 1.47 | 1.485 | 1.37 | 289994 |
| 1736379300 | 1.49 | -0.02 | -1.32 | 1.53 | 1.55 | 1.42 | 404820 |
| 1736292900 | 1.51 | -0.04 | -2.58 | 1.55 | 1.61 | 1.5 | 397759 |
| 1736206500 | 1.55 | -0.06 | -3.73 | 1.6399999 | 1.6399999 | 1.55 | 183665 |
| 1735947300 | 1.61 | 0.05 | 3.21 | 1.57 | 1.625 | 1.55 | 192128 |
| 1735860900 | 1.56 | -0.02 | -1.27 | 1.6 | 1.6298999 | 1.56 | 169868 |
| 1735688100 | 1.58 | 0.08 | 5.33 | 1.5 | 1.6 | 1.47 | 282155 |
| 1735601700 | 1.5 | -0.04 | -2.60 | 1.55 | 1.57 | 1.46 | 356747 |
| 1735342500 | 1.54 | -0.06 | -3.75 | 1.55 | 1.6201 | 1.455 | 359281 |
| 1735256100 | 1.6 | 0.06 | 3.90 | 1.56 | 1.6 | 1.52 | 197967 |
| 1735077840 | 1.54 | 0.01 | 0.65 | 1.53 | 1.54 | 1.51 | 46290 |
| 1734996900 | 1.53 | -0.06 | -3.77 | 1.57 | 1.59 | 1.49 | 309915 |
| 1734737700 | 1.59 | 0.04 | 2.58 | 1.53 | 1.6 | 1.5101 | 462263 |
| 1734651300 | 1.55 | 0.04 | 2.65 | 1.54 | 1.65 | 1.5 | 236701 |
| 1734564900 | 1.51 | -0.11 | -6.79 | 1.6299999 | 1.6399999 | 1.5 | 234588 |
| 1734478500 | 1.62 | -0.02 | -1.22 | 1.6 | 1.645 | 1.53 | 408739 |
| 1734392100 | 1.6399999 | 0.06 | 3.80 | 1.57 | 1.7 | 1.57 | 357192 |
| 1734132900 | 1.58 | -0.02 | -1.25 | 1.6 | 1.65 | 1.52 | 143115 |
| 1734046500 | 1.6 | -0.1 | -5.88 | 1.69 | 1.69 | 1.57 | 259333 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
